시장 데이터를 불러오는 중
전체 종목
온코닉테라퓨틱스 과거 주가
476060.KQ · KOSDAQ
주요 제품·사업: 자큐보정(Zastaprazan, 소화기질환 신약), Nesuparib(표적항암제 신약)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
476060.KQ · KOSDAQ
주요 제품·사업: 자큐보정(Zastaprazan, 소화기질환 신약), Nesuparib(표적항암제 신약)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,240 | ₩15,290 | ₩14,750 | ₩14,870 | -2.43% | 17.7만 |
| 2026.10.07 | ₩15,890 | ₩15,940 | ₩15,380 | ₩15,510 | -2.39% | 15.8만 |
| 2026.10.06 | ₩15,680 | ₩15,910 | ₩14,890 | ₩15,600 | -0.51% | 16.5만 |
| 2026.10.02 | ₩16,060 | ₩16,160 | ₩15,540 | ₩15,710 | -2.18% | 17.5만 |
| 2026.10.01 | ₩15,170 | ₩16,000 | ₩15,170 | ₩15,920 | +4.94% | 31.1만 |
| 2026.09.30 | ₩15,570 | ₩15,720 | ₩15,300 | ₩15,350 | -1.41% | 15.7만 |
| 2026.09.29 | ₩15,610 | ₩15,670 | ₩15,150 | ₩15,330 | -1.79% | 24.3만 |
| 2026.09.28 | ₩16,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,780 |
| ₩15,980 |
| -0.87% |
| 60.5만 |
| 2026.09.23 | ₩15,410 | ₩15,590 | ₩14,940 | ₩15,130 | -1.82% | 37.2만 |
|---|
| 2026.09.22 | ₩15,070 | ₩15,140 | ₩14,660 | ₩14,730 | -2.26% | 16.3만 |
|---|
| 2026.09.21 | ₩14,970 | ₩15,320 | ₩14,840 | ₩15,050 | +0.53% | 14.1만 |
|---|
| 2026.09.18 | ₩15,360 | ₩15,380 | ₩14,800 | ₩14,860 | -3.26% | 17.6만 |
|---|
| 2026.09.17 | ₩14,540 | ₩15,320 | ₩14,540 | ₩15,120 | +3.99% | 23.1만 |
|---|
| 2026.09.16 | ₩14,660 | ₩14,740 | ₩14,420 | ₩14,600 | -0.41% | 10.4만 |
|---|
| 2026.09.15 | ₩14,750 | ₩15,600 | ₩14,610 | ₩14,700 | -0.34% | 36.8만 |
|---|
| 2026.09.14 | ₩14,690 | ₩14,990 | ₩14,450 | ₩14,630 | -0.41% | 29.2만 |
|---|
| 2026.09.11 | ₩15,220 | ₩15,460 | ₩14,950 | ₩14,950 | -1.77% | 22.1만 |
|---|
| 2026.09.10 | ₩16,010 | ₩16,070 | ₩15,380 | ₩15,620 | -2.44% | 26.1만 |
|---|
| 2026.09.09 | ₩15,760 | ₩16,310 | ₩15,670 | ₩16,090 | +2.09% | 27만 |
|---|
| 2026.09.08 | ₩16,340 | ₩16,420 | ₩16,000 | ₩16,050 | -1.77% | 25.8만 |
|---|
| 2026.09.07 | ₩16,250 | ₩16,390 | ₩16,010 | ₩16,290 | +0.25% | 29.5만 |
|---|
| 2026.09.04 | ₩16,800 | ₩16,960 | ₩16,140 | ₩16,440 | -2.14% | 47.5만 |
|---|
| 2026.09.03 | ₩17,100 | ₩17,580 | ₩16,530 | ₩17,110 | +0.06% | 82.2만 |
|---|
| 2026.09.02 | ₩17,560 | ₩17,820 | ₩16,800 | ₩16,800 | -4.33% | 67.4만 |
|---|
| 2026.09.01 | ₩17,430 | ₩18,440 | ₩16,900 | ₩17,990 | +3.21% | 294.6만 |
|---|
| 2026.08.31 | ₩15,200 | ₩18,620 | ₩14,850 | ₩18,030 | +18.62% | 638.9만 |
|---|
| 2026.08.28 | ₩14,400 | ₩14,880 | ₩14,260 | ₩14,770 | +2.57% | 26.3만 |
|---|
| 2026.08.27 | ₩14,380 | ₩14,600 | ₩14,190 | ₩14,370 | -0.07% | 12.4만 |
|---|
| 2026.08.26 | ₩14,700 | ₩14,900 | ₩14,400 | ₩14,460 | -1.63% | 18.9만 |
|---|
| 2026.08.25 | ₩14,150 | ₩14,400 | ₩13,820 | ₩14,370 | +1.55% | 17.6만 |
|---|
| 2026.08.24 | ₩14,550 | ₩14,760 | ₩14,220 | ₩14,520 | -0.21% | 22.8만 |
|---|
| 2026.08.21 | ₩14,930 | ₩14,940 | ₩14,170 | ₩14,520 | -2.75% | 37.7만 |
|---|
| 2026.08.20 | ₩14,830 | ₩15,090 | ₩14,230 | ₩14,730 | -0.67% | 32.4만 |
|---|
| 2026.08.19 | ₩14,000 | ₩14,690 | ₩13,890 | ₩14,000 | 0.00% | 27만 |
|---|
| 2026.08.18 | ₩14,700 | ₩15,000 | ₩14,110 | ₩14,250 | -3.06% | 28.1만 |
|---|
| 2026.08.14 | ₩15,290 | ₩15,360 | ₩14,630 | ₩14,810 | -3.14% | 37.7만 |
|---|
| 2026.08.13 | ₩15,570 | ₩15,660 | ₩15,130 | ₩15,480 | -0.58% | 49.9만 |
|---|
| 2026.08.12 | ₩14,610 | ₩15,840 | ₩13,920 | ₩15,800 | +8.15% | 158.8만 |
|---|
| 2026.08.11 | ₩14,880 | ₩15,250 | ₩14,510 | ₩14,850 | -0.20% | 53.7만 |
|---|
| 2026.08.10 | ₩14,210 | ₩14,730 | ₩13,850 | ₩14,670 | +3.24% | 48.7만 |
|---|
| 2026.08.07 | ₩14,900 | ₩14,940 | ₩13,660 | ₩14,050 | -5.70% | 90.2만 |
|---|
| 2026.08.06 | ₩13,810 | ₩16,920 | ₩13,250 | ₩15,940 | +15.42% | 461.1만 |
|---|
| 2026.08.05 | ₩12,650 | ₩13,150 | ₩12,480 | ₩13,030 | +3.00% | 35.1만 |
|---|
| 2026.08.04 | ₩11,860 | ₩12,930 | ₩11,700 | ₩12,650 | +6.66% | 78.6만 |
|---|
| 2026.08.03 | ₩10,850 | ₩11,650 | ₩10,750 | ₩11,240 | +3.59% | 22.9만 |
|---|
| 2026.07.31 | ₩9,800 | ₩10,890 | ₩9,760 | ₩10,820 | +10.41% | 32.3만 |
|---|
| 2026.07.30 | ₩8,800 | ₩9,950 | ₩8,800 | ₩9,510 | +8.07% | 31.6만 |
|---|
| 2026.07.29 | ₩10,330 | ₩10,620 | ₩8,790 | ₩9,520 | -7.84% | 50.7만 |
|---|
| 2026.07.28 | ₩10,730 | ₩10,900 | ₩10,030 | ₩10,310 | -3.91% | 32.5만 |
|---|
| 2026.07.27 | ₩11,090 | ₩11,310 | ₩10,850 | ₩11,090 | 0.00% | 19.4만 |
|---|
| 2026.07.24 | ₩11,350 | ₩11,400 | ₩10,800 | ₩10,940 | -3.61% | 25.1만 |
|---|
| 2026.07.23 | ₩10,990 | ₩11,580 | ₩10,920 | ₩11,550 | +5.10% | 36.6만 |
|---|
| 2026.07.22 | ₩11,450 | ₩11,740 | ₩10,940 | ₩10,960 | -4.28% | 56.6만 |
|---|
| 2026.07.21 | ₩12,550 | ₩12,700 | ₩11,260 | ₩11,500 | -8.37% | 69.1만 |
|---|
| 2026.07.20 | ₩13,730 | ₩13,960 | ₩12,430 | ₩13,240 | -3.57% | 108.4만 |
|---|
| 2026.07.16 | ₩13,150 | ₩15,150 | ₩11,950 | ₩14,500 | +10.27% | 386.9만 |
|---|
| 2026.07.15 | ₩11,610 | ₩12,170 | ₩11,340 | ₩12,050 | +3.79% | 61.5만 |
|---|
| 2026.07.14 | ₩10,700 | ₩11,010 | ₩10,170 | ₩10,720 | +0.19% | 25.4만 |
|---|
| 2026.07.13 | ₩11,690 | ₩12,120 | ₩10,900 | ₩10,920 | -6.59% | 18.7만 |
|---|
| 2026.07.10 | ₩10,740 | ₩11,850 | ₩10,690 | ₩11,700 | +8.94% | 24.1만 |
|---|
| 2026.07.09 | ₩10,730 | ₩11,430 | ₩10,670 | ₩10,880 | +1.40% | 28.7만 |
|---|
| 2026.07.08 | ₩11,360 | ₩11,570 | ₩10,600 | ₩10,970 | -3.43% | 35.4만 |
|---|
| 2026.07.07 | ₩11,710 | ₩12,340 | ₩11,420 | ₩11,700 | -0.09% | 27.1만 |
|---|
| 2026.07.06 | ₩12,420 | ₩12,420 | ₩11,600 | ₩11,950 | -3.78% | 24만 |
|---|
| 2026.07.03 | ₩12,950 | ₩13,100 | ₩11,760 | ₩12,640 | -2.39% | 19.8만 |
|---|
| 2026.07.02 | ₩13,850 | ₩13,870 | ₩12,690 | ₩12,730 | -8.09% | 24.8만 |
|---|
| 2026.07.01 | ₩13,520 | ₩14,030 | ₩13,020 | ₩13,690 | +1.26% | 17.1만 |
|---|
| 2026.06.30 | ₩13,930 | ₩13,980 | ₩13,440 | ₩13,450 | -3.45% | 15.1만 |
|---|
| 2026.06.29 | ₩12,540 | ₩14,050 | ₩12,540 | ₩14,000 | +11.64% | 35.9만 |
|---|
| 2026.06.26 | ₩13,790 | ₩13,970 | ₩12,340 | ₩12,550 | -8.99% | 42만 |
|---|
| 2026.06.25 | ₩14,330 | ₩15,160 | ₩13,820 | ₩13,970 | -2.51% | 23.5만 |
|---|
| 2026.06.24 | ₩13,860 | ₩14,710 | ₩13,860 | ₩14,200 | +2.45% | 27.2만 |
|---|
| 2026.06.23 | ₩15,080 | ₩15,570 | ₩14,100 | ₩14,140 | -6.23% | 22.7만 |
|---|
| 2026.06.22 | ₩15,780 | ₩15,790 | ₩14,600 | ₩15,300 | -3.04% | 19.5만 |
|---|
| 2026.06.19 | ₩16,000 | ₩16,270 | ₩15,400 | ₩15,740 | -1.63% | 26.5만 |
|---|
| 2026.06.18 | ₩16,950 | ₩17,100 | ₩16,020 | ₩16,150 | -4.72% | 18.7만 |
|---|
| 2026.06.17 | ₩16,520 | ₩17,530 | ₩16,030 | ₩16,950 | +2.60% | 31.5만 |
|---|
| 2026.06.16 | ₩16,250 | ₩16,650 | ₩15,980 | ₩16,230 | -0.12% | 18.7만 |
|---|
| 2026.06.15 | ₩16,140 | ₩16,380 | ₩15,620 | ₩16,220 | +0.50% | 21.8만 |
|---|
| 2026.06.12 | ₩16,350 | ₩16,640 | ₩15,600 | ₩15,710 | -3.91% | 30.4만 |
|---|
| 2026.06.11 | ₩15,240 | ₩15,950 | ₩14,810 | ₩15,880 | +4.20% | 29.8만 |
|---|
| 2026.06.10 | ₩15,600 | ₩16,250 | ₩15,220 | ₩15,770 | +1.09% | 29 |
|---|
| 2026.06.09 | ₩14,740 | ₩15,880 | ₩14,740 | ₩15,850 | +7.53% | 24.7만 |
|---|
| 2026.06.08 | ₩14,530 | ₩15,730 | ₩14,530 | ₩15,000 | +3.23% | 26.8만 |
|---|
| 2026.06.05 | ₩16,910 | ₩17,110 | ₩16,090 | ₩16,250 | -3.90% | 22.5만 |
|---|
| 2026.06.04 | ₩17,230 | ₩18,060 | ₩16,050 | ₩16,670 | -3.25% | 40.1만 |
|---|
| 2026.06.02 | ₩17,090 | ₩18,640 | ₩16,860 | ₩17,390 | +1.76% | 44.7만 |
|---|
| 2026.06.01 | ₩18,700 | ₩18,750 | ₩17,300 | ₩17,610 | -5.83% | 62.5만 |
|---|
| 2026.05.29 | ₩19,200 | ₩19,450 | ₩18,230 | ₩19,050 | -0.78% | 38.9만 |
|---|
| 2026.05.28 | ₩20,000 | ₩20,050 | ₩18,500 | ₩19,020 | -4.90% | 36.9만 |
|---|
| 2026.05.27 | ₩19,730 | ₩20,450 | ₩19,160 | ₩19,800 | +0.35% | 49만 |
|---|
| 2026.05.26 | ₩21,050 | ₩21,050 | ₩20,000 | ₩20,200 | -4.04% | 46.1만 |
|---|
| 2026.05.22 | ₩22,500 | ₩23,200 | ₩20,450 | ₩20,900 | -7.11% | 91.5만 |
|---|
| 2026.05.21 | ₩19,270 | ₩20,800 | ₩19,270 | ₩20,750 | +7.68% | 33.9만 |
|---|
| 2026.05.20 | ₩19,500 | ₩19,610 | ₩18,700 | ₩18,980 | -2.67% | 25.8만 |
|---|
| 2026.05.19 | ₩20,200 | ₩20,700 | ₩19,420 | ₩19,640 | -2.77% | 24.5만 |
|---|
| 2026.05.18 | ₩19,250 | ₩21,250 | ₩18,670 | ₩20,600 | +7.01% | 63.1만 |
|---|
| 2026.05.15 | ₩20,800 | ₩20,850 | ₩19,190 | ₩19,530 | -6.11% | 60.4만 |
|---|
| 2026.05.14 | ₩22,100 | ₩22,100 | ₩20,450 | ₩20,800 | -5.88% | 66.5만 |
|---|
| 2026.05.13 | ₩23,150 | ₩24,450 | ₩22,000 | ₩22,350 | -3.46% | 149.4만 |
|---|
| 2026.05.12 | ₩20,950 | ₩21,900 | ₩19,700 | ₩21,750 | +3.82% | 82.1만 |
|---|
| 2026.05.11 | ₩20,350 | ₩20,900 | ₩19,760 | ₩20,400 | +0.25% | 35.6만 |
|---|
| 2026.05.08 | ₩20,900 | ₩21,000 | ₩20,050 | ₩20,400 | -2.39% | 27.3만 |
|---|
| 2026.05.07 | ₩20,250 | ₩21,450 | ₩20,000 | ₩20,450 | +0.99% | 41.4만 |
|---|
| 2026.05.06 | ₩21,050 | ₩21,150 | ₩20,050 | ₩20,500 | -2.61% | 59만 |
|---|
| 2026.05.04 | ₩21,750 | ₩22,650 | ₩21,350 | ₩21,500 | -1.15% | 28.5만 |
|---|
| 2026.04.30 | ₩21,800 | ₩21,800 | ₩20,600 | ₩21,250 | -2.52% | 45.7만 |
|---|
| 2026.04.29 | ₩22,250 | ₩22,300 | ₩21,600 | ₩21,900 | -1.57% | 26.6만 |
|---|
| 2026.04.28 | ₩22,650 | ₩22,650 | ₩21,900 | ₩22,000 | -2.87% | 39.1만 |
|---|
| 2026.04.27 | ₩22,700 | ₩23,400 | ₩22,550 | ₩22,900 | +0.88% | 50.9만 |
|---|
| 2026.04.24 | ₩21,500 | ₩22,500 | ₩21,500 | ₩22,450 | +4.42% | 41.6만 |
|---|
| 2026.04.23 | ₩22,200 | ₩22,500 | ₩21,150 | ₩21,650 | -2.48% | 57.5만 |
|---|
| 2026.04.22 | ₩22,850 | ₩23,150 | ₩21,550 | ₩22,100 | -3.28% | 60.4만 |
|---|
| 2026.04.21 | ₩25,200 | ₩25,200 | ₩22,250 | ₩22,550 | -10.52% | 95만 |
|---|
| 2026.04.20 | ₩24,800 | ₩25,400 | ₩24,300 | ₩24,450 | -1.41% | 80.7만 |
|---|
| 2026.04.17 | ₩23,900 | ₩25,350 | ₩22,900 | ₩24,200 | +1.26% | 104.3만 |
|---|
| 2026.04.16 | ₩23,300 | ₩24,450 | ₩23,100 | ₩23,750 | +1.93% | 54만 |
|---|
| 2026.04.15 | ₩23,000 | ₩23,100 | ₩22,350 | ₩22,750 | -1.09% | 30.1만 |
|---|
| 2026.04.14 | ₩22,600 | ₩23,100 | ₩21,950 | ₩22,350 | -1.11% | 31.6만 |
|---|
| 2026.04.13 | ₩20,650 | ₩22,000 | ₩20,000 | ₩21,650 | +4.84% | 43만 |
|---|
| 2026.04.10 | ₩21,550 | ₩21,550 | ₩20,850 | ₩21,150 | -1.86% | 23.1만 |
|---|
| 2026.04.09 | ₩20,900 | ₩21,950 | ₩20,650 | ₩21,000 | +0.48% | 30.4만 |
|---|
| 2026.04.08 | ₩20,400 | ₩20,900 | ₩20,000 | ₩20,900 | +2.45% | 36.3만 |
|---|
| 2026.04.07 | ₩20,000 | ₩20,350 | ₩19,330 | ₩19,430 | -2.85% | 26.3만 |
|---|
| 2026.04.06 | ₩20,200 | ₩20,450 | ₩19,350 | ₩19,720 | -2.38% | 45.9만 |
|---|
| 2026.04.03 | ₩21,100 | ₩21,200 | ₩20,150 | ₩20,300 | -3.79% | 32.9만 |
|---|
| 2026.04.02 | ₩22,950 | ₩23,200 | ₩20,200 | ₩20,450 | -10.89% | 77.1만 |
|---|
| 2026.04.01 | ₩22,300 | ₩23,250 | ₩21,850 | ₩22,950 | +2.91% | 44만 |
|---|
| 2026.03.31 | ₩22,800 | ₩23,050 | ₩20,950 | ₩21,050 | -7.68% | 63만 |
|---|
| 2026.03.30 | ₩21,850 | ₩24,400 | ₩21,500 | ₩22,900 | +4.81% | 64.2만 |
|---|
| 2026.03.27 | ₩23,700 | ₩23,700 | ₩22,450 | ₩23,050 | -2.74% | 43만 |
|---|
| 2026.03.26 | ₩23,700 | ₩24,800 | ₩22,700 | ₩22,950 | -3.16% | 66만 |
|---|
| 2026.03.25 | ₩21,300 | ₩24,400 | ₩21,000 | ₩23,750 | +11.50% | 78.7만 |
|---|
| 2026.03.24 | ₩22,500 | ₩22,600 | ₩20,600 | ₩20,800 | -7.56% | 60.7만 |
|---|
| 2026.03.23 | ₩23,000 | ₩23,700 | ₩21,550 | ₩21,550 | -6.30% | 74.8만 |
|---|
| 2026.03.20 | ₩25,000 | ₩25,100 | ₩23,850 | ₩23,950 | -4.20% | 60.6만 |
|---|
| 2026.03.19 | ₩24,000 | ₩26,000 | ₩23,900 | ₩25,100 | +4.58% | 81.6만 |
|---|
| 2026.03.18 | ₩26,200 | ₩26,525 | ₩24,900 | ₩25,250 | -3.63% | 113.7만 |
|---|
| 2026.03.17 | ₩25,400 | ₩26,450 | ₩24,550 | ₩25,100 | -1.18% | 118.8만 |
|---|
| 2026.03.16 | ₩25,800 | ₩25,900 | ₩24,050 | ₩24,350 | -5.62% | 127.3만 |
|---|
| 2026.03.13 | ₩22,050 | ₩26,650 | ₩21,800 | ₩26,200 | +18.82% | 419.3만 |
|---|
| 2026.03.12 | ₩22,900 | ₩23,450 | ₩21,650 | ₩22,550 | -1.53% | 125.7만 |
|---|
| 2026.03.11 | ₩21,400 | ₩22,200 | ₩20,850 | ₩21,450 | +0.23% | 99.5만 |
|---|
| 2026.03.10 | ₩19,950 | ₩20,950 | ₩18,830 | ₩20,600 | +3.26% | 113.7만 |
|---|
| 2026.03.09 | ₩18,500 | ₩18,850 | ₩17,950 | ₩18,800 | +1.62% | 62.7만 |
|---|
| 2026.03.06 | ₩18,600 | ₩20,200 | ₩18,600 | ₩20,000 | +7.53% | 88.3만 |
|---|
| 2026.03.05 | ₩18,330 | ₩19,480 | ₩18,330 | ₩19,150 | +4.47% | 89.2만 |
|---|
| 2026.03.04 | ₩19,200 | ₩20,100 | ₩17,200 | ₩17,300 | -9.90% | 141만 |
|---|
| 2026.03.03 | ₩22,450 | ₩22,800 | ₩20,550 | ₩20,550 | -8.46% | 142.6만 |
|---|
| 2026.02.27 | ₩23,850 | ₩24,450 | ₩22,700 | ₩23,500 | -1.47% | 208.6만 |
|---|
| 2026.02.26 | ₩25,050 | ₩25,100 | ₩22,550 | ₩23,050 | -7.98% | 270만 |
|---|
| 2026.02.25 | ₩25,550 | ₩28,900 | ₩25,300 | ₩26,300 | +2.94% | 915.7만 |
|---|
| 2026.02.24 | ₩22,900 | ₩25,450 | ₩21,800 | ₩25,450 | +11.14% | 652만 |
|---|
| 2026.02.23 | ₩19,180 | ₩19,900 | ₩18,650 | ₩19,580 | +2.09% | 110.6만 |
|---|
| 2026.02.20 | ₩18,900 | ₩19,650 | ₩18,670 | ₩18,890 | -0.05% | 66.4만 |
|---|
| 2026.02.19 | ₩18,500 | ₩19,240 | ₩17,960 | ₩18,890 | +2.11% | 54.1만 |
|---|
| 2026.02.13 | ₩19,100 | ₩19,100 | ₩18,210 | ₩18,330 | -4.03% | 59.4만 |
|---|
| 2026.02.12 | ₩18,270 | ₩19,440 | ₩17,980 | ₩19,000 | +4.00% | 115만 |
|---|
| 2026.02.11 | ₩17,620 | ₩18,430 | ₩17,510 | ₩17,910 | +1.65% | 95만 |
|---|
| 2026.02.10 | ₩17,520 | ₩17,790 | ₩17,020 | ₩17,220 | -1.71% | 29.6만 |
|---|
| 2026.02.09 | ₩17,000 | ₩17,690 | ₩16,760 | ₩17,310 | +1.82% | 36.4만 |
|---|
| 2026.02.06 | ₩16,400 | ₩16,790 | ₩15,920 | ₩16,560 | +0.98% | 53.1만 |
|---|
| 2026.02.05 | ₩17,560 | ₩17,850 | ₩17,000 | ₩17,040 | -2.96% | 50.6만 |
|---|
| 2026.02.04 | ₩17,950 | ₩18,130 | ₩17,100 | ₩17,240 | -3.96% | 84.8만 |
|---|
| 2026.02.03 | ₩18,460 | ₩18,490 | ₩17,850 | ₩18,160 | -1.63% | 64.2만 |
|---|
| 2026.02.02 | ₩17,270 | ₩19,410 | ₩17,230 | ₩18,090 | +4.75% | 150.9만 |
|---|
| 2026.01.30 | ₩18,760 | ₩18,820 | ₩18,070 | ₩18,370 | -2.08% | 65.5만 |
|---|
| 2026.01.29 | ₩19,250 | ₩19,430 | ₩18,690 | ₩18,960 | -1.51% | 75.3만 |
|---|
| 2026.01.28 | ₩19,360 | ₩19,600 | ₩18,890 | ₩19,350 | -0.05% | 80.8만 |
|---|
| 2026.01.27 | ₩19,250 | ₩19,750 | ₩19,080 | ₩19,450 | +1.04% | 48.9만 |
|---|
| 2026.01.26 | ₩19,080 | ₩20,150 | ₩18,870 | ₩19,650 | +2.99% | 116.7만 |
|---|
| 2026.01.23 | ₩17,840 | ₩18,800 | ₩17,790 | ₩18,720 | +4.93% | 105.6만 |
|---|
| 2026.01.22 | ₩18,910 | ₩19,000 | ₩17,780 | ₩17,820 | -5.76% | 120.1만 |
|---|
| 2026.01.21 | ₩20,200 | ₩20,850 | ₩18,300 | ₩18,610 | -7.87% | 190.4만 |
|---|
| 2026.01.20 | ₩19,350 | ₩20,100 | ₩19,160 | ₩19,250 | -0.52% | 93.6만 |
|---|
| 2026.01.19 | ₩20,000 | ₩20,100 | ₩19,000 | ₩19,450 | -2.75% | 63.8만 |
|---|
| 2026.01.16 | ₩18,940 | ₩20,850 | ₩18,600 | ₩20,050 | +5.86% | 191.1만 |
|---|
| 2026.01.15 | ₩19,700 | ₩19,760 | ₩18,700 | ₩19,160 | -2.74% | 69.1만 |
|---|
| 2026.01.14 | ₩20,450 | ₩20,500 | ₩19,180 | ₩19,470 | -4.79% | 78.7만 |
|---|
| 2026.01.13 | ₩21,050 | ₩21,100 | ₩20,000 | ₩20,250 | -3.80% | 76.9만 |
|---|
| 2026.01.12 | ₩22,300 | ₩22,350 | ₩20,350 | ₩20,750 | -6.95% | 139.1만 |
|---|
| 2026.01.09 | ₩22,000 | ₩22,750 | ₩21,550 | ₩22,250 | +1.14% | 112.7만 |
|---|
| 2026.01.08 | ₩21,550 | ₩23,150 | ₩21,050 | ₩22,500 | +4.41% | 373만 |
|---|
| 2026.01.07 | ₩20,000 | ₩20,750 | ₩19,640 | ₩20,650 | +3.25% | 92.1만 |
|---|
| 2026.01.06 | ₩20,900 | ₩20,900 | ₩19,910 | ₩20,100 | -3.83% | 129만 |
|---|
| 2026.01.05 | ₩19,710 | ₩20,950 | ₩19,110 | ₩20,450 | +3.75% | 122.7만 |
|---|
| 2026.01.02 | ₩19,550 | ₩20,900 | ₩19,520 | ₩19,860 | +1.59% | 150.9만 |
|---|
| 2025.12.30 | ₩21,600 | ₩22,050 | ₩19,550 | ₩19,550 | -9.49% | 356.7만 |
|---|
| 2025.12.29 | ₩22,000 | ₩23,700 | ₩21,000 | ₩22,350 | +1.59% | 789.2만 |
|---|
| 2025.12.26 | ₩19,120 | ₩22,050 | ₩19,120 | ₩21,800 | +14.02% | 1521.1만 |
|---|
| 2025.12.24 | ₩18,900 | ₩19,700 | ₩18,610 | ₩18,940 | +0.21% | 240.4만 |
|---|
| 2025.12.23 | ₩19,010 | ₩19,630 | ₩18,150 | ₩18,610 | -2.10% | 184.2만 |
|---|
| 2025.12.22 | ₩19,180 | ₩19,440 | ₩18,500 | ₩18,920 | -1.36% | 148.1만 |
|---|
| 2025.12.19 | ₩18,260 | ₩20,500 | ₩17,620 | ₩18,920 | +3.61% | 489.5만 |
|---|
| 2025.12.18 | ₩17,400 | ₩19,120 | ₩17,350 | ₩18,270 | +5.00% | 197.8만 |
|---|
| 2025.12.17 | ₩19,300 | ₩19,540 | ₩17,960 | ₩17,970 | -6.89% | 210.6만 |
|---|
| 2025.12.16 | ₩20,550 | ₩20,550 | ₩18,500 | ₩18,740 | -8.81% | 294.2만 |
|---|
| 2025.12.15 | ₩19,260 | ₩21,000 | ₩19,040 | ₩20,550 | +6.70% | 576.3만 |
|---|
| 2025.12.12 | ₩18,100 | ₩19,620 | ₩17,800 | ₩19,280 | +6.52% | 505만 |
|---|
| 2025.12.11 | ₩16,650 | ₩18,290 | ₩16,510 | ₩18,000 | +8.11% | 657.1만 |
|---|
| 2025.12.10 | ₩16,400 | ₩16,710 | ₩15,930 | ₩16,370 | -0.18% | 203.9만 |
|---|
| 2025.12.09 | ₩17,120 | ₩17,410 | ₩16,400 | ₩16,510 | -3.56% | 170.1만 |
|---|
| 2025.12.08 | ₩17,280 | ₩17,770 | ₩16,800 | ₩16,940 | -1.97% | 228.9만 |
|---|
| 2025.12.05 | ₩19,380 | ₩19,800 | ₩16,800 | ₩17,280 | -10.84% | 570.1만 |
|---|
| 2025.12.04 | ₩20,500 | ₩21,250 | ₩17,200 | ₩19,080 | -6.93% | 811.4만 |
|---|
| 2025.12.03 | ₩20,150 | ₩21,000 | ₩19,850 | ₩19,980 | -0.84% | 284.1만 |
|---|
| 2025.12.02 | ₩19,860 | ₩20,500 | ₩18,970 | ₩20,050 | +0.96% | 349.3만 |
|---|
| 2025.12.01 | ₩21,100 | ₩21,200 | ₩19,790 | ₩19,860 | -5.88% | 346.1만 |
|---|
| 2025.11.28 | ₩17,880 | ₩21,450 | ₩17,590 | ₩20,750 | +16.05% | 1196.4만 |
|---|
| 2025.11.27 | ₩15,870 | ₩18,190 | ₩15,770 | ₩17,750 | +11.85% | 1072.5만 |
|---|
| 2025.11.26 | ₩15,550 | ₩16,240 | ₩15,320 | ₩15,640 | +0.58% | 236만 |
|---|
| 2025.11.25 | ₩16,600 | ₩17,300 | ₩15,270 | ₩15,420 | -7.11% | 329.4만 |
|---|
| 2025.11.24 | ₩17,170 | ₩18,000 | ₩16,240 | ₩16,460 | -4.14% | 302.8만 |
|---|
| 2025.11.21 | ₩15,700 | ₩18,510 | ₩15,420 | ₩17,140 | +9.17% | 888.6만 |
|---|
| 2025.11.20 | ₩15,900 | ₩16,620 | ₩15,500 | ₩16,210 | +1.95% | 375.3만 |
|---|
| 2025.11.19 | ₩15,130 | ₩16,600 | ₩14,580 | ₩15,770 | +4.23% | 780.7만 |
|---|
| 2025.11.18 | ₩14,490 | ₩15,530 | ₩13,090 | ₩14,970 | +3.31% | 696만 |
|---|
| 2025.11.17 | ₩14,430 | ₩15,300 | ₩13,950 | ₩14,520 | +0.62% | 305.5만 |
|---|
| 2025.11.14 | ₩13,690 | ₩15,250 | ₩13,520 | ₩14,460 | +5.62% | 406.4만 |
|---|
| 2025.11.13 | ₩13,680 | ₩15,600 | ₩13,250 | ₩14,000 | +2.34% | 659.4만 |
|---|
| 2025.11.12 | ₩13,590 | ₩14,140 | ₩13,200 | ₩13,680 | +0.66% | 188.7만 |
|---|
| 2025.11.11 | ₩13,770 | ₩14,050 | ₩13,100 | ₩13,370 | -2.90% | 125만 |
|---|
| 2025.11.10 | ₩13,780 | ₩13,830 | ₩13,310 | ₩13,570 | -1.52% | 107.7만 |
|---|
| 2025.11.07 | ₩13,650 | ₩15,200 | ₩13,620 | ₩13,780 | +0.95% | 269.6만 |
|---|
| 2025.11.06 | ₩15,110 | ₩15,410 | ₩13,790 | ₩14,090 | -6.75% | 183.9만 |
|---|
| 2025.11.05 | ₩15,000 | ₩15,800 | ₩14,260 | ₩14,850 | -1.00% | 262.9만 |
|---|
| 2025.11.04 | ₩14,450 | ₩16,130 | ₩13,890 | ₩14,870 | +2.91% | 431.7만 |
|---|
| 2025.11.03 | ₩16,300 | ₩16,450 | ₩14,590 | ₩14,820 | -9.08% | 394.9만 |
|---|
| 2025.10.31 | ₩17,800 | ₩19,290 | ₩16,980 | ₩17,140 | -3.71% | 119만 |
|---|
| 2025.10.30 | ₩16,430 | ₩19,500 | ₩16,410 | ₩17,630 | +7.30% | 176.6만 |
|---|
| 2025.10.29 | ₩19,300 | ₩19,300 | ₩18,110 | ₩18,600 | -3.63% | 54.2만 |
|---|
| 2025.10.28 | ₩20,100 | ₩20,950 | ₩18,850 | ₩19,000 | -5.47% | 76.8만 |
|---|
| 2025.10.27 | ₩18,680 | ₩19,900 | ₩18,000 | ₩19,800 | +6.00% | 46만 |
|---|
| 2025.10.24 | ₩19,330 | ₩19,350 | ₩18,400 | ₩18,680 | -3.36% | 34.7만 |
|---|
| 2025.10.23 | ₩19,380 | ₩19,830 | ₩19,040 | ₩19,330 | -0.26% | 48.7만 |
|---|
| 2025.10.22 | ₩19,400 | ₩19,430 | ₩18,360 | ₩18,950 | -2.32% | 29만 |
|---|
| 2025.10.21 | ₩18,570 | ₩20,100 | ₩18,350 | ₩19,280 | +3.82% | 87.5만 |
|---|
| 2025.10.20 | ₩18,200 | ₩19,000 | ₩18,000 | ₩18,220 | +0.11% | 41.9만 |
|---|
| 2025.10.17 | ₩18,200 | ₩19,010 | ₩17,530 | ₩18,370 | +0.93% | 65.6만 |
|---|
| 2025.10.16 | ₩19,580 | ₩20,200 | ₩18,130 | ₩18,150 | -7.30% | 62.9만 |
|---|
| 2025.10.15 | ₩19,070 | ₩20,750 | ₩18,920 | ₩19,610 | +2.83% | 70.9만 |
|---|
| 2025.10.14 | ₩21,150 | ₩22,750 | ₩19,670 | ₩19,670 | -7.00% | 191.6만 |
|---|
| 2025.10.13 | ₩23,200 | ₩26,600 | ₩19,520 | ₩21,750 | -6.25% | 1016만 |
|---|
| 2025.10.10 | ₩21,150 | ₩21,150 | ₩21,150 | ₩21,150 | 0.00% | 33만 |
|---|